5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
+2.51%
3 MONTH PERFORMANCE
+10.86%
6 MONTH PERFORMANCE
+1.31%
YEAR-TO-DATE PERFORMANCE
+9.19%
1 YEAR PERFORMANCE
+18.46%
Allegion plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $142.80 | $142.70 (-0.07%) | $143.08 | $141.63 | 1.08 M | $12.32 B |
| 05/29/2025 | $143.49 | $143.35 (-0.1%) | $144.01 | $142.10 | 875.34 K | $12.37 B |
| 05/28/2025 | $144.20 | $143.10 (-0.76%) | $144.80 | $142.49 | 1.15 M | $12.35 B |
| 05/27/2025 | $142.49 | $144.53 (1.43%) | $144.71 | $141.02 | 1.18 M | $12.47 B |
| 05/23/2025 | $140.53 | $141.31 (0.56%) | $141.69 | $140.16 | 617.20 K | $12.20 B |
| 05/22/2025 | $141.41 | $141.63 (0.16%) | $142.30 | $140.38 | 861.50 K | $12.22 B |
| 05/21/2025 | $142.48 | $141.96 (-0.36%) | $143.74 | $141.84 | 1.05 M | $12.25 B |
| 05/20/2025 | $144.30 | $143.68 (-0.43%) | $144.70 | $143.22 | 706.80 K | $12.40 B |
| 05/19/2025 | $144.15 | $144.49 (0.24%) | $145.07 | $143.43 | 695.60 K | $12.47 B |
| 05/16/2025 | $143.09 | $145.64 (1.78%) | $145.75 | $142.35 | 764.30 K | $12.57 B |
| 05/15/2025 | $141.52 | $142.91 (0.98%) | $143.03 | $140.90 | 677.40 K | $12.33 B |
| 05/14/2025 | $142.22 | $141.08 (-0.8%) | $143.02 | $140.53 | 925.00 K | $12.18 B |
| 05/13/2025 | $144.06 | $142.85 (-0.84%) | $144.82 | $142.78 | 916.40 K | $12.33 B |
| 05/12/2025 | $145.00 | $143.80 (-0.83%) | $145.94 | $142.65 | 1.11 M | $12.41 B |
| 05/09/2025 | $142.14 | $141.85 (-0.2%) | $142.20 | $141.16 | 593.23 K | $12.24 B |
| 05/08/2025 | $141.50 | $140.91 (-0.42%) | $142.53 | $140.81 | 882.85 K | $12.16 B |
| 05/07/2025 | $139.81 | $140.23 (0.3%) | $141.13 | $139.11 | 898.93 K | $12.10 B |
| 05/06/2025 | $139.66 | $139.90 (0.17%) | $141.37 | $139.25 | 908.65 K | $12.07 B |
| 05/05/2025 | $140.50 | $140.89 (0.28%) | $141.87 | $140.36 | 664.61 K | $12.16 B |
| 05/02/2025 | $140.46 | $140.93 (0.33%) | $141.55 | $140.23 | 819.70 K | $12.16 B |
| 05/01/2025 | $139.37 | $138.69 (-0.49%) | $140.27 | $138.59 | 631.50 K | $11.97 B |
| 04/30/2025 | $138.54 | $139.20 (0.48%) | $139.54 | $136.19 | 842.70 K | $12.01 B |
| 04/29/2025 | $137.00 | $138.20 (0.88%) | $138.75 | $136.66 | 968.12 K | $11.93 B |
| 04/28/2025 | $137.06 | $137.26 (0.15%) | $138.69 | $136.62 | 918.60 K | $11.85 B |
| 04/25/2025 | $138.13 | $136.49 (-1.19%) | $138.49 | $136.15 | 1.05 M | $11.78 B |
| 04/24/2025 | $139.61 | $139.51 (-0.07%) | $142.00 | $134.19 | 2.62 M | $12.04 B |
| 04/23/2025 | $128.05 | $126.46 (-1.24%) | $130.84 | $126.16 | 1.47 M | $10.91 B |
| 04/22/2025 | $124.17 | $126.82 (2.13%) | $127.05 | $124.17 | 890.84 K | $10.94 B |
| 04/21/2025 | $124.65 | $123.27 (-1.11%) | $125.28 | $122.14 | 992.40 K | $10.64 B |
| 04/17/2025 | $125.52 | $126.35 (0.66%) | $127.27 | $125.52 | 798.40 K | $10.95 B |
| 04/16/2025 | $126.47 | $125.13 (-1.06%) | $127.22 | $124.36 | 708.10 K | $10.85 B |
| 04/15/2025 | $126.39 | $126.90 (0.4%) | $127.99 | $125.92 | 753.40 K | $11.00 B |
| 04/14/2025 | $126.19 | $126.29 (0.08%) | $126.99 | $124.84 | 758.02 K | $10.95 B |
| 04/11/2025 | $121.91 | $125.15 (2.66%) | $125.77 | $120.36 | 1.12 M | $10.85 B |
| 04/10/2025 | $123.24 | $122.08 (-0.94%) | $123.24 | $118.16 | 1.49 M | $10.58 B |
| 04/09/2025 | $117.43 | $124.65 (6.15%) | $126.38 | $116.65 | 1.35 M | $10.81 B |
| 04/08/2025 | $123.03 | $118.52 (-3.67%) | $123.70 | $116.57 | 1.54 M | $10.28 B |
| 04/07/2025 | $121.47 | $120.78 (-0.57%) | $125.06 | $118.85 | 1.60 M | $10.47 B |
| 04/04/2025 | $123.44 | $123.64 (0.16%) | $127.89 | $122.82 | 2.38 M | $10.72 B |
| 04/03/2025 | $129.52 | $127.21 (-1.78%) | $130.81 | $125.65 | 1.65 M | $11.03 B |
| 04/02/2025 | $129.63 | $132.15 (1.94%) | $133.13 | $129.48 | 909.97 K | $11.46 B |
| 04/01/2025 | $130.09 | $131.00 (0.7%) | $131.69 | $129.20 | 1.07 M | $11.36 B |
| 03/31/2025 | $127.70 | $130.46 (2.16%) | $131.52 | $126.82 | 1.38 M | $11.31 B |
| 03/28/2025 | $130.42 | $128.29 (-1.63%) | $131.05 | $128.01 | 1.19 M | $11.12 B |
| 03/27/2025 | $130.45 | $130.19 (-0.2%) | $131.64 | $129.32 | 825.32 K | $11.29 B |
| 03/26/2025 | $129.17 | $130.38 (0.94%) | $130.62 | $129.17 | 978.14 K | $11.30 B |
| 03/25/2025 | $130.53 | $129.59 (-0.72%) | $131.72 | $128.57 | 1.06 M | $11.24 B |
| 03/24/2025 | $128.45 | $130.59 (1.67%) | $130.84 | $128.26 | 1.06 M | $11.32 B |
| 03/21/2025 | $126.25 | $127.06 (0.64%) | $127.47 | $125.63 | 2.50 M | $11.02 B |
| 03/20/2025 | $127.51 | $127.72 (0.16%) | $129.15 | $126.97 | 996.70 K | $11.07 B |
| 03/19/2025 | $127.50 | $128.65 (0.9%) | $129.25 | $126.63 | 1.26 M | $11.15 B |
| 03/18/2025 | $127.14 | $127.98 (0.66%) | $128.57 | $127.05 | 1.03 M | $11.10 B |
| 03/17/2025 | $126.58 | $127.37 (0.62%) | $128.35 | $126.43 | 982.20 K | $11.04 B |
| 03/14/2025 | $125.75 | $126.66 (0.72%) | $126.91 | $124.99 | 1.08 M | $10.98 B |
| 03/13/2025 | $123.71 | $124.99 (1.03%) | $126.57 | $123.71 | 1.07 M | $10.84 B |
| 03/12/2025 | $124.46 | $123.94 (-0.42%) | $126.51 | $123.01 | 1.05 M | $10.75 B |
| 03/11/2025 | $131.78 | $125.96 (-4.42%) | $132.51 | $125.94 | 1.18 M | $10.92 B |
| 03/10/2025 | $131.08 | $132.30 (0.93%) | $135.38 | $130.74 | 1.12 M | $11.47 B |
| 03/07/2025 | $127.35 | $131.30 (3.1%) | $132.12 | $127.23 | 942.70 K | $11.38 B |
| 03/06/2025 | $126.45 | $127.35 (0.71%) | $128.03 | $125.47 | 815.92 K | $11.04 B |
| 03/05/2025 | $124.86 | $126.48 (1.3%) | $127.51 | $124.59 | 754.40 K | $10.97 B |
| 03/04/2025 | $124.93 | $123.79 (-0.91%) | $125.84 | $123.27 | 1.17 M | $10.73 B |
| 03/03/2025 | $128.89 | $126.52 (-1.84%) | $130.02 | $126.05 | 922.45 K | $10.97 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
